BSM | BLACK STONE MIN | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BLACK STONE MIN (BSM)

NYSE

$14.99-$0.005 (-0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.2B
Market Cap
30.58%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+5.71%

Low Price$14.36

High Price$15.05
3 Months
+10.91%

Low Price$13.24

High Price$15.05
1 Year
+30.58%

Low Price$11.38

High Price$14.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	14.88	15.04	14.87	14.99	+0.40%	463,579
09/10/2026	14.98	14.98	14.72	14.93	+0.20%	566,670
09/09/2026	14.94	14.97	14.81	14.90	+0.40%	256,027
09/08/2026	14.71	14.88	14.69	14.84	+1.30%	166,307
09/04/2026	14.70	14.77	14.51	14.65	-0.20%	135,296
09/03/2026	14.99	14.99	14.66	14.68	-1.74%	190,141
09/02/2026	14.79	15.07	14.79	14.94	+0.27%	402,165
09/01/2026	14.90	14.94	14.78	14.90	+0.13%	133,867
08/31/2026	14.91	14.96	14.78	14.88	+0.88%	268,956
08/28/2026	14.88	14.97	14.75	14.75	-1.21%	254,081
08/27/2026	14.79	14.99	14.69	14.93	+0.88%	282,100
08/26/2026	14.89	15.10	14.79	14.80	-0.60%	674,342
08/25/2026	15.00	15.03	14.83	14.89	-1.06%	378,666
08/24/2026	14.92	15.10	14.81	15.05	+1.07%	569,923
08/21/2026	14.78	14.93	14.74	14.89	+0.81%	209,429
08/20/2026	14.70	14.88	14.64	14.77	+1.23%	315,707
08/19/2026	14.60	14.72	14.56	14.59	0.00%	165,866
08/18/2026	14.73	14.73	14.49	14.59	+0.21%	207,148
08/17/2026	14.30	14.59	14.30	14.56	+1.39%	232,216
08/14/2026	14.35	14.54	14.34	14.36	-0.14%	821,813
08/13/2026	14.43	14.46	14.23	14.38	-0.62%	442,222
08/12/2026	14.20	14.49	14.15	14.47	+2.05%	524,838
08/11/2026	14.40	14.45	14.12	14.18	-1.39%	339,866
08/10/2026	14.19	14.39	14.18	14.38	+1.99%	340,605
08/07/2026	14.11	14.15	13.97	14.10	-0.56%	1,627,312
08/06/2026	14.32	14.37	14.00	14.18	-0.35%	577,049
08/06/2026	$0.32 Dividend
08/05/2026	14.59	14.67	14.23	14.23	-1.56%	713,921
08/04/2026	14.77	14.77	14.34	14.45	-1.79%	441,280
08/03/2026	14.61	14.72	14.40	14.72	+0.67%	377,972
08/03/2026	$0.47 Earnings
07/31/2026	14.55	14.64	14.43	14.62	+1.01%	147,071
07/30/2026	14.40	14.49	14.29	14.47	+0.20%	122,369
07/29/2026	14.54	14.65	14.40	14.45	-0.14%	240,978
07/28/2026	14.55	14.67	14.37	14.46	-0.80%	297,616
07/27/2026	14.26	14.69	14.25	14.58	+1.77%	681,827
07/24/2026	14.27	14.46	14.27	14.33	+0.62%	293,827
07/23/2026	14.31	14.38	14.20	14.24	+0.28%	348,555
07/22/2026	14.07	14.29	14.07	14.20	+1.04%	549,323
07/21/2026	13.99	14.11	13.91	14.05	+0.91%	368,346
07/20/2026	14.07	14.07	13.91	13.93	-0.49%	196,505
07/17/2026	14.03	14.23	13.96	14.00	+0.07%	295,242
07/16/2026	13.95	14.12	13.93	13.99	+0.35%	224,203
07/15/2026	14.14	14.14	13.81	13.94	-0.56%	219,331
07/14/2026	14.08	14.43	13.76	14.01	+0.14%	342,164
07/13/2026	13.63	14.04	13.62	14.00	+3.62%	395,304
07/10/2026	13.53	13.70	13.42	13.51	-0.14%	129,049
07/09/2026	13.80	13.80	13.40	13.53	-2.40%	223,067
07/08/2026	13.68	13.86	13.56	13.86	+1.21%	443,280
07/07/2026	13.24	13.69	13.24	13.69	+3.40%	185,702
07/06/2026	13.42	13.43	13.12	13.24	-1.81%	471,710
07/02/2026	13.51	13.57	13.37	13.49	+0.80%	299,494
07/01/2026	13.56	13.67	13.35	13.38	-2.08%	222,750
06/30/2026	13.68	13.76	13.52	13.66	0.00%	350,488
06/29/2026	13.72	13.80	13.63	13.66	-0.92%	190,875
06/26/2026	13.58	13.80	13.57	13.79	+1.08%	246,106
06/25/2026	13.74	13.81	13.62	13.64	-1.48%	300,429
06/24/2026	13.73	13.86	13.56	13.85	-0.14%	284,023
06/23/2026	13.42	13.90	13.42	13.87	+2.31%	322,872
06/22/2026	13.59	13.65	13.42	13.56	-1.07%	279,908
06/18/2026	13.41	13.73	13.31	13.70	+1.45%	655,823
06/17/2026	13.37	13.55	13.37	13.51	+0.51%	203,881
06/16/2026	13.33	13.50	13.32	13.44	+0.81%	233,437
06/15/2026	13.44	13.55	13.33	13.33	-2.43%	374,264
06/12/2026	13.37	13.74	13.37	13.66	+1.09%	271,676
06/11/2026	13.47	13.63	13.42	13.52	+0.14%	266,599
06/10/2026	13.42	13.69	13.42	13.50	+0.73%	365,322
06/09/2026	13.49	13.55	13.26	13.40	-1.08%	649,305
06/08/2026	13.62	13.75	13.55	13.55	-0.29%	472,589
06/05/2026	13.56	13.80	13.48	13.58	+0.07%	436,016
06/04/2026	13.56	13.66	13.45	13.57	-0.29%	241,100
06/03/2026	13.42	13.62	13.33	13.61	+2.35%	299,040
06/02/2026	13.32	13.34	13.25	13.30	-0.44%	444,600
06/01/2026	13.30	13.46	13.21	13.36	+0.74%	346,925
05/29/2026	12.99	13.28	12.99	13.26	+1.88%	302,406
05/28/2026	13.10	13.10	12.85	13.02	+0.23%	486,255
05/27/2026	13.36	13.36	12.99	12.99	-3.21%	618,251
05/26/2026	13.48	13.54	13.30	13.42	-0.72%	448,748
05/22/2026	13.56	13.61	13.45	13.52	-0.58%	180,756
05/21/2026	13.69	13.71	13.53	13.59	-0.22%	237,253
05/20/2026	13.71	13.94	13.50	13.62	-1.62%	359,734
05/19/2026	13.71	13.88	13.61	13.85	+0.71%	268,300
05/18/2026	13.69	13.79	13.58	13.75	+0.36%	270,158
05/15/2026	13.69	13.72	13.47	13.70	+1.67%	267,904
05/14/2026	13.23	13.60	13.23	13.48	+1.70%	488,396
05/13/2026	13.26	13.31	13.13	13.25	+0.22%	251,068
05/12/2026	13.19	13.25	13.02	13.22	+1.05%	468,429
05/11/2026	13.04	13.22	12.92	13.09	+0.60%	579,629
05/08/2026	12.70	13.12	12.67	13.01	+1.76%	538,034
05/08/2026	$0.30 Dividend
05/07/2026	13.00	13.03	12.64	12.78	-1.47%	987,966
05/06/2026	13.11	13.17	12.93	12.97	-0.88%	558,680
05/05/2026	13.49	13.53	12.95	13.09	-3.86%	624,226
05/04/2026	13.63	13.73	13.53	13.61	0.00%	293,738
05/04/2026	$0.03 Earnings
05/01/2026	13.60	13.70	13.48	13.61	-0.56%	225,411
04/30/2026	13.50	13.71	13.50	13.69	+0.28%	341,637
04/29/2026	13.59	13.66	13.45	13.65	+1.20%	220,710
04/28/2026	13.76	13.81	13.44	13.49	-1.40%	341,345
04/27/2026	13.63	13.76	13.59	13.68	+0.85%	256,555